Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2133.50
Change Change %
15.00 0.71%

Updated:21 Oct, 2020, 10:04 AM IST

BSE
2128.00
Change Change %
8.70 0.41%

Updated:21 Oct, 2020, 10:12 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
2.35 1.10 88.00% 2131.15
Previous Close 1.25
Open 3.95
High 4.50
Low 1.35
Vol 7,200
Open Interest (OI) 12,900
Change in OI 2,100
Bid Price 1.80
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
120.00 24.50 25.65% 2013.50
Previous Close 95.50
Open 129.95
High 134.00
Low 120.00
Vol 1,800
Open Interest (OI) 17,100
Change in OI 0
Bid Price 118.60
Offer Price 121.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
4.40 0.40 10.00% 2129.10
Previous Close 4.00
Open 4.55
High 4.55
Low 4.40
Vol 1,800
Open Interest (OI) 26,100
Change in OI 0
Bid Price 4.00
Offer Price 7.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
80.50 6.00 8.05% 2053.00
Previous Close 74.50
Open 90.00
High 90.00
Low 73.00
Vol 13,500
Open Interest (OI) 29,100
Change in OI -2,100
Bid Price 76.15
Offer Price 77.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
94.00 5.05 5.68% 2039.50
Previous Close 88.95
Open 95.00
High 95.35
Low 88.00
Vol 8,400
Open Interest (OI) 19,200
Change in OI -2,700
Bid Price 89.20
Offer Price 91.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
14.30 0.70 5.15% 2119.20
Previous Close 13.60
Open 12.00
High 15.00
Low 12.00
Vol 35,400
Open Interest (OI) 31,500
Change in OI 2,400
Bid Price 14.15
Offer Price 14.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
11.00 0.50 4.76% 2122.50
Previous Close 10.50
Open 11.00
High 11.75
Low 9.25
Vol 77,100
Open Interest (OI) 1,06,500
Change in OI 6,000
Bid Price 10.85
Offer Price 11.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
142.00 5.70 4.18% 1991.50
Previous Close 136.30
Open 151.20
High 151.20
Low 138.00
Vol 2,400
Open Interest (OI) 47,400
Change in OI -900
Bid Price 135.95
Offer Price 138.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
100.00 3.35 3.47% 2033.50
Previous Close 96.65
Open 98.00
High 100.00
Low 98.00
Vol 900
Open Interest (OI) 2,400
Change in OI 0
Bid Price 93.40
Offer Price 98.90
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
106.25 2.45 2.36% 2027.25
Previous Close 103.80
Open 107.70
High 108.85
Low 106.25
Vol 900
Open Interest (OI) 20,700
Change in OI -300
Bid Price 103.50
Offer Price 105.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
64.80 0.85 1.33% 2068.70
Previous Close 63.95
Open 71.50
High 78.00
Low 62.00
Vol 1,17,600
Open Interest (OI) 1,55,400
Change in OI -5,400
Bid Price 64.50
Offer Price 64.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
223.85 2.85 1.29% 1909.65
Previous Close 221.00
Open 223.85
High 223.85
Low 223.85
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 227.35
Offer Price 231.50
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
55.00 0.50 0.92% 2078.50
Previous Close 54.50
Open 62.10
High 67.45
Low 51.55
Vol 1,32,000
Open Interest (OI) 90,900
Change in OI -16,800
Bid Price 54.20
Offer Price 54.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
5.75 0.05 0.88% 2127.75
Previous Close 5.70
Open 5.70
High 6.05
Low 5.70
Vol 6,300
Open Interest (OI) 36,000
Change in OI 300
Bid Price 6.20
Offer Price 6.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
18.50 0.10 0.54% 2115.00
Previous Close 18.40
Open 18.05
High 19.55
Low 16.00
Vol 45,900
Open Interest (OI) 42,300
Change in OI -3,900
Bid Price 18.45
Offer Price 18.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1785.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 477.85
Offer Price 588.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
3.00 0.00 0.00% 2130.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1983.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 301.05
Offer Price 361.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
150.00 0.00 0.00% 1983.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 153.10
Offer Price 156.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1983.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 220.70
Offer Price 291.20
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
2.00 0.00 0.00% 2131.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 0.80
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2133.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2113.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1648.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 596.35
Offer Price 744.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1788.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 159.75
Offer Price 227.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
164.20 0.00 0.00% 1969.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 196.95
Offer Price 257.30
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
3.50 0.00 0.00% 2130.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
154.00 0.00 0.00% 1979.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 184.80
Offer Price 197.10
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1908.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 382.95
Offer Price 477.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.50 0.00 0.00% 2133.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
248.00 0.00 0.00% 1885.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 74.30
Offer Price 134.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
172.20 0.00 0.00% 1961.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,900
Change in OI 0
Bid Price 170.90
Offer Price 174.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1593.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 649.60
Offer Price 811.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
2.80 0.00 0.00% 2130.70
Previous Close 2.80
Open 2.50
High 3.20
Low 2.45
Vol 14,100
Open Interest (OI) 87,600
Change in OI 1,200
Bid Price 3.00
Offer Price 3.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
4.25 -0.05 -1.16% 2129.25
Previous Close 4.30
Open 8.00
High 8.00
Low 3.65
Vol 29,100
Open Interest (OI) 42,000
Change in OI 7,200
Bid Price 3.70
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
58.00 -0.80 -1.36% 2075.50
Previous Close 58.80
Open 50.85
High 60.20
Low 49.90
Vol 12,900
Open Interest (OI) 7,200
Change in OI 2,700
Bid Price 57.75
Offer Price 59.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
23.45 -0.45 -1.88% 2110.05
Previous Close 23.90
Open 24.00
High 25.40
Low 20.65
Vol 61,500
Open Interest (OI) 54,000
Change in OI 4,200
Bid Price 23.90
Offer Price 24.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
47.25 -1.05 -2.17% 2086.25
Previous Close 48.30
Open 47.00
High 50.25
Low 37.55
Vol 48,600
Open Interest (OI) 20,700
Change in OI 7,800
Bid Price 47.70
Offer Price 48.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
30.25 -0.80 -2.58% 2103.25
Previous Close 31.05
Open 29.85
High 32.35
Low 27.00
Vol 34,800
Open Interest (OI) 44,100
Change in OI 3,300
Bid Price 30.40
Offer Price 30.85
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
37.85 -1.25 -3.20% 2095.65
Previous Close 39.10
Open 34.00
High 41.60
Low 33.30
Vol 1,20,000
Open Interest (OI) 85,500
Change in OI 12,900
Bid Price 38.35
Offer Price 38.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
45.30 -1.60 -3.41% 2088.20
Previous Close 46.90
Open 52.35
High 54.95
Low 42.60
Vol 3,40,200
Open Interest (OI) 1,61,700
Change in OI 18,900
Bid Price 45.05
Offer Price 45.40
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
36.50 -1.45 -3.82% 2097.00
Previous Close 37.95
Open 42.90
High 45.15
Low 34.35
Vol 2,21,700
Open Interest (OI) 1,01,100
Change in OI 19,200
Bid Price 36.45
Offer Price 36.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
7.95 -0.35 -4.22% 2125.55
Previous Close 8.30
Open 11.00
High 11.95
Low 7.50
Vol 1,25,100
Open Interest (OI) 1,11,900
Change in OI 2,100
Bid Price 7.70
Offer Price 7.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
29.85 -1.35 -4.33% 2103.65
Previous Close 31.20
Open 35.00
High 37.00
Low 27.70
Vol 1,26,000
Open Interest (OI) 56,100
Change in OI 12,600
Bid Price 29.35
Offer Price 29.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
15.60 -0.90 -5.45% 2117.90
Previous Close 16.50
Open 20.00
High 20.00
Low 14.65
Vol 48,300
Open Interest (OI) 39,600
Change in OI 9,600
Bid Price 15.20
Offer Price 15.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
23.90 -1.90 -7.36% 2109.60
Previous Close 25.80
Open 29.00
High 32.00
Low 22.40
Vol 3,98,100
Open Interest (OI) 2,76,600
Change in OI 33,900
Bid Price 23.75
Offer Price 24.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
7.05 -0.80 -10.19% 2126.45
Previous Close 7.85
Open 7.95
High 8.35
Low 6.90
Vol 6,600
Open Interest (OI) 27,900
Change in OI 600
Bid Price 8.10
Offer Price 8.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
13.50 -1.60 -10.60% 2120.00
Previous Close 15.10
Open 16.00
High 16.00
Low 11.80
Vol 3,600
Open Interest (OI) 14,400
Change in OI 1,200
Bid Price 10.90
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
5.50 -0.75 -12.00% 2128.00
Previous Close 6.25
Open 7.20
High 7.20
Low 5.10
Vol 5,400
Open Interest (OI) 17,100
Change in OI 300
Bid Price 4.55
Offer Price 5.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
10.60 -1.65 -13.47% 2122.90
Previous Close 12.25
Open 13.05
High 14.10
Low 9.75
Vol 15,000
Open Interest (OI) 14,700
Change in OI 2,400
Bid Price 9.80
Offer Price 10.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
20.30 -4.05 -16.63% 2113.20
Previous Close 24.35
Open 23.00
High 25.10
Low 18.20
Vol 56,700
Open Interest (OI) 32,100
Change in OI 5,400
Bid Price 19.05
Offer Price 19.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
6.75 -1.65 -19.64% 2126.75
Previous Close 8.40
Open 8.40
High 8.40
Low 6.75
Vol 1,200
Open Interest (OI) 6,600
Change in OI -600
Bid Price 5.70
Offer Price 8.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.65 -0.20 -23.53% 2132.85
Previous Close 0.85
Open 0.75
High 0.75
Low 0.65
Vol 600
Open Interest (OI) 58,800
Change in OI -300
Bid Price 0.65
Offer Price 0.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
1.45 -0.45 -23.68% 2132.05
Previous Close 1.90
Open 1.40
High 1.45
Low 1.40
Vol 1,200
Open Interest (OI) 13,500
Change in OI -900
Bid Price 1.10
Offer Price 1.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
67.05 -22.95 -25.50% 2066.45
Previous Close 90.00
Open 65.90
High 69.00
Low 65.90
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 66.90
Offer Price 71.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
70.35 18.35 35.29% 2063.15
Previous Close 52.00
Open 70.35
High 70.35
Low 70.35
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 62.85
Offer Price 67.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
97.10 24.10 33.01% 2036.40
Previous Close 73.00
Open 92.00
High 97.10
Low 92.00
Vol 600
Open Interest (OI) 900
Change in OI 300
Bid Price 90.60
Offer Price 96.25
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
105.00 11.00 11.70% 2028.50
Previous Close 94.00
Open 100.00
High 105.00
Low 100.00
Vol 2,700
Open Interest (OI) 5,700
Change in OI 1,800
Bid Price 99.75
Offer Price 105.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
39.00 2.40 6.56% 2094.50
Previous Close 36.60
Open 39.00
High 39.00
Low 39.00
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 33.05
Offer Price 37.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
62.00 2.85 4.82% 2071.50
Previous Close 59.15
Open 59.15
High 67.30
Low 59.15
Vol 15,000
Open Interest (OI) 24,300
Change in OI 6,000
Bid Price 61.00
Offer Price 61.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
63.10 0.00 0.00% 2070.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 45.10
Offer Price 49.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2058.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 107.05
Offer Price 214.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
70.00 0.00 0.00% 2063.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 79.55
Offer Price 86.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
8.00 0.00 0.00% 2125.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
15.00 0.00 0.00% 2118.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 10.00
Offer Price 24.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1997.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 116.35
Offer Price 164.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
54.00 0.00 0.00% 2079.50
Previous Close 54.00
Open 54.00
High 54.00
Low 54.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 52.00
Offer Price 56.65
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1980.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 75.55
Offer Price 192.55
Bid Quantity 900
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
50.35 0.00 0.00% 2083.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 38.65
Offer Price 44.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
61.10 0.00 0.00% 2072.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 58.85
Offer Price 64.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
31.00 -0.55 -1.74% 2102.50
Previous Close 31.55
Open 31.55
High 31.85
Low 31.00
Vol 1,500
Open Interest (OI) 18,000
Change in OI -300
Bid Price 26.00
Offer Price 35.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
79.70 -2.30 -2.80% 2053.80
Previous Close 82.00
Open 79.70
High 79.70
Low 79.70
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 71.00
Offer Price 76.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
14.00 -4.00 -22.22% 2119.50
Previous Close 18.00
Open 14.00
High 14.00
Low 14.00
Vol 600
Open Interest (OI) 900
Change in OI 600
Bid Price 11.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com